日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士通ゼネラル(6755)の株価時系列情報

富士通ゼネラル(6755)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 600 620 600 609 47,000
1999/12/29 629 630 605 627 127,000
1999/12/28 645 645 620 630 71,000
1999/12/27 634 646 630 635 124,000
1999/12/24 612 630 611 625 137,000
1999/12/22 610 613 605 610 79,000
1999/12/21 610 612 600 600 175,000
1999/12/20 620 620 612 612 90,000
1999/12/17 614 620 611 612 81,000
1999/12/16 644 645 615 615 73,000
1999/12/15 648 648 620 620 42,000
1999/12/14 650 650 621 625 42,000
1999/12/13 650 653 641 649 50,000
1999/12/10 640 645 633 645 126,000
1999/12/09 611 641 611 640 74,000
1999/12/08 631 638 625 625 128,000
1999/12/07 635 635 611 631 77,000
1999/12/06 645 659 630 635 89,000
1999/12/03 655 655 641 655 59,000
1999/12/02 675 675 650 655 62,000
1999/12/01 661 680 661 665 49,000
1999/11/30 680 680 650 651 45,000
1999/11/29 671 681 661 674 57,000
1999/11/26 671 710 660 681 66,000
1999/11/25 650 670 650 670 56,000
1999/11/24 700 700 670 670 82,000
1999/11/22 722 727 690 690 88,000
1999/11/19 710 729 710 722 116,000
1999/11/18 688 701 680 696 118,000
1999/11/17 643 670 637 668 90,000
1999/11/16 622 641 610 630 86,000
1999/11/15 640 640 600 602 135,000
1999/11/12 673 673 628 645 94,000
1999/11/11 680 680 616 616 101,000
1999/11/10 654 680 654 680 90,000
1999/11/09 681 692 671 674 80,000
1999/11/08 681 685 679 681 31,000
1999/11/05 686 695 680 681 74,000
1999/11/04 692 710 690 691 57,000
1999/11/02 699 699 683 692 53,000
1999/11/01 708 708 685 686 38,000
1999/10/29 699 700 675 688 78,000
1999/10/28 681 691 680 680 53,000
1999/10/27 681 690 680 680 66,000
1999/10/26 687 692 681 681 56,000
1999/10/25 682 690 681 686 57,000
1999/10/22 685 691 682 685 49,000
1999/10/21 711 711 690 690 35,000
1999/10/20 710 710 700 709 69,000
1999/10/19 710 710 677 682 37,000
1999/10/18 710 715 670 670 132,000
1999/10/15 740 740 715 715 55,000
1999/10/14 742 749 715 730 56,000
1999/10/13 742 750 742 742 54,000
1999/10/12 740 745 736 738 86,000
1999/10/08 746 746 721 734 75,000
1999/10/07 730 750 715 750 141,000
1999/10/06 712 734 712 726 97,000
1999/10/05 734 742 710 710 72,000
1999/10/04 739 739 711 733 53,000
1999/10/01 734 744 692 699 214,000
1999/09/30 757 757 729 743 42,000
1999/09/29 757 757 727 727 75,000
1999/09/28 727 744 727 727 41,000
1999/09/27 737 745 735 735 47,000
1999/09/24 756 756 710 727 70,000
1999/09/22 747 763 721 762 86,000
1999/09/21 747 750 740 750 86,000
1999/09/20 730 740 720 736 154,000
1999/09/17 700 712 696 710 142,000
1999/09/16 662 712 662 712 109,000
1999/09/14 720 720 691 700 132,000
1999/09/13 727 730 720 721 77,000
1999/09/10 720 735 720 727 132,000
1999/09/09 750 755 739 739 68,000
1999/09/08 753 753 747 749 64,000
1999/09/07 760 760 753 753 57,000
1999/09/06 758 766 753 760 105,000
1999/09/03 765 765 738 738 177,000
1999/09/02 785 785 765 765 96,000
1999/09/01 785 789 771 785 166,000
1999/08/31 806 808 785 785 117,000
1999/08/30 797 800 786 796 97,000
1999/08/27 812 812 795 795 85,000
1999/08/26 818 828 801 802 111,000
1999/08/25 825 832 820 821 101,000
1999/08/24 819 834 818 825 70,000
1999/08/23 823 830 814 815 75,000
1999/08/20 812 823 811 814 49,000
1999/08/19 823 825 820 820 39,000
1999/08/18 849 850 830 833 80,000
1999/08/17 850 850 822 822 74,000
1999/08/16 840 850 836 850 61,000
1999/08/13 845 846 831 840 74,000
1999/08/12 837 851 833 840 81,000
1999/08/11 812 833 810 818 53,000
1999/08/10 810 826 810 816 37,000
1999/08/09 810 824 810 824 44,000
1999/08/06 816 820 810 810 136,000
1999/08/05 840 840 815 816 145,000
1999/08/04 846 850 835 835 59,000
1999/08/03 834 849 834 849 40,000
1999/08/02 835 848 833 834 68,000
1999/07/30 856 856 836 856 98,000
1999/07/29 860 874 852 856 87,000
1999/07/28 850 870 843 870 89,000
1999/07/27 850 850 835 842 36,000
1999/07/26 823 867 823 850 43,000
1999/07/23 810 831 810 820 145,000
1999/07/22 875 875 836 850 148,000
1999/07/21 880 882 866 875 108,000
1999/07/19 890 910 890 890 109,000
1999/07/16 910 910 890 890 296,000
1999/07/15 910 910 890 900 213,000
1999/07/14 895 914 895 900 122,000
1999/07/13 910 926 902 905 155,000
1999/07/12 885 930 885 930 101,000
1999/07/09 895 907 890 900 65,000
1999/07/08 913 920 899 899 135,000
1999/07/07 892 907 891 906 163,000
1999/07/06 910 915 870 891 174,000
1999/07/05 920 923 901 917 153,000
1999/07/02 920 922 900 900 262,000
1999/07/01 915 920 902 908 211,000
1999/06/30 926 930 900 915 140,000
1999/06/29 929 930 905 906 125,000
1999/06/28 900 930 898 930 77,000
1999/06/25 910 910 893 895 84,000
1999/06/24 921 929 900 905 178,000
1999/06/23 930 968 920 920 596,000
1999/06/22 950 953 910 937 367,000
1999/06/21 937 954 930 947 1,032,000
1999/06/18 900 928 884 907 929,000
1999/06/17 842 870 835 870 180,000
1999/06/16 825 849 825 832 38,000
1999/06/15 850 855 835 835 62,000
1999/06/14 852 858 840 849 71,000
1999/06/11 838 858 838 843 179,000
1999/06/10 822 858 822 858 127,000
1999/06/09 805 840 800 810 118,000
1999/06/08 805 810 791 809 198,000
1999/06/07 801 805 800 805 185,000
1999/06/04 803 807 800 800 108,000
1999/06/03 820 820 808 809 46,000
1999/06/02 837 840 820 825 73,000
1999/06/01 825 830 790 829 120,000
1999/05/31 825 840 825 838 56,000
1999/05/28 823 840 820 840 76,000
1999/05/27 840 849 825 840 131,000
1999/05/26 842 845 829 835 94,000
1999/05/25 840 850 835 850 55,000
1999/05/24 833 864 820 864 134,000
1999/05/21 828 836 827 833 122,000
1999/05/20 836 836 820 827 43,000
1999/05/19 820 850 820 837 72,000
1999/05/18 831 834 830 830 126,000
1999/05/17 830 845 820 845 69,000
1999/05/14 860 860 843 845 35,000
1999/05/13 862 862 845 845 71,000
1999/05/12 862 871 860 862 54,000
1999/05/11 890 890 861 861 42,000
1999/05/10 895 895 860 880 28,000
1999/05/07 892 899 850 850 97,000
1999/05/06 876 900 870 890 90,000
1999/04/30 871 881 850 876 67,000
1999/04/28 905 905 881 890 117,000
1999/04/27 890 928 880 910 260,000
1999/04/26 881 890 871 889 114,000
1999/04/23 889 889 850 871 162,000
1999/04/22 850 875 840 870 123,000
1999/04/21 841 841 830 830 78,000
1999/04/20 842 842 818 835 83,000
1999/04/19 860 870 850 851 75,000
1999/04/16 870 890 870 890 82,000
1999/04/15 880 890 865 890 79,000
1999/04/14 878 891 860 880 173,000
1999/04/13 900 900 860 878 188,000
1999/04/12 901 901 860 870 247,000
1999/04/09 935 945 905 910 209,000
1999/04/08 935 945 900 945 338,000
1999/04/07 969 969 936 945 324,000
1999/04/06 1,007 1,035 937 970 1,755,000
1999/04/05 925 968 925 967 804,000
1999/04/02 915 920 890 903 438,000
1999/04/01 891 940 871 901 1,501,000
1999/03/31 843 864 830 851 1,521,000
1999/03/30 782 825 781 823 1,008,000
1999/03/29 751 779 745 778 556,000
1999/03/26 718 740 713 740 248,000
1999/03/25 705 720 700 708 99,000
1999/03/24 687 700 682 700 77,000
1999/03/23 686 700 686 688 87,000
1999/03/19 700 700 680 687 61,000
1999/03/18 715 715 686 686 99,000
1999/03/17 717 719 690 711 61,000
1999/03/16 701 719 686 719 85,000
1999/03/15 710 710 690 691 48,000
1999/03/12 720 721 700 700 93,000
1999/03/11 719 723 690 693 148,000
1999/03/10 700 714 700 710 226,000
1999/03/09 665 700 665 700 115,000
1999/03/08 691 695 660 660 80,000
1999/03/05 659 690 650 690 134,000
1999/03/04 646 650 642 650 26,000
1999/03/03 640 641 635 636 25,000
1999/03/02 651 651 642 649 36,000
1999/03/01 654 659 651 659 37,000
1999/02/26 655 662 650 660 65,000
1999/02/25 650 654 642 654 48,000
1999/02/24 652 655 641 655 42,000
1999/02/23 650 655 645 655 62,000
1999/02/22 645 662 640 660 72,000
1999/02/19 642 645 642 645 43,000
1999/02/18 640 645 640 643 30,000
1999/02/17 645 652 640 644 74,000
1999/02/16 645 655 643 643 31,000
1999/02/15 650 650 640 641 25,000
1999/02/12 650 653 640 640 85,000
1999/02/10 640 669 640 652 64,000
1999/02/09 670 670 645 650 38,000
1999/02/08 646 670 646 670 56,000
1999/02/05 650 654 646 654 80,000
1999/02/04 665 671 651 655 42,000
1999/02/03 675 675 650 665 76,000
1999/02/02 691 691 680 680 29,000
1999/02/01 691 702 690 690 96,000
1999/01/29 696 696 688 689 87,000
1999/01/28 690 690 680 686 47,000
1999/01/27 690 698 680 682 70,000
1999/01/26 690 699 680 699 94,000
1999/01/25 670 700 670 700 76,000
1999/01/22 670 676 660 662 50,000
1999/01/21 685 690 672 679 52,000
1999/01/20 650 680 648 680 107,000
1999/01/19 641 650 641 650 25,000
1999/01/18 650 650 637 640 41,000
1999/01/14 627 640 621 640 37,000
1999/01/13 626 638 620 638 20,000
1999/01/12 620 626 615 626 19,000
1999/01/11 636 636 620 620 30,000
1999/01/08 649 650 635 638 44,000
1999/01/07 666 670 650 652 45,000
1999/01/06 630 660 630 660 38,000
1999/01/05 656 656 635 640 35,000
1999/01/04 680 680 655 655 15,000

このページの先頭へ